INFY
Infosys Limited
Historical option data for INFY
24 Apr 2026 01:38 PM IST
| INFY 28-Apr-2026 (4d) 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.0001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1163.40 | 0.1 | -0.4 | 78.57 | 327 | -141 | 907 | |||||||||
| 23 Apr | 1240.60 | 0.5 | -0.050000000000000044 | 66.14 | 307 | 109 | 1,049 | |||||||||
| 22 Apr | 1268.60 | 0.5 | -0.30000000000000004 | 53.33 | 383 | -193 | 941 | |||||||||
| 21 Apr | 1313.20 | 0.8 | -0.19999999999999996 | 42.36 | 479 | -176 | 1,134 | |||||||||
| 20 Apr | 1312.60 | 0.95 | -0.44999999999999996 | 41.88 | 476 | 106 | 1,310 | |||||||||
| 17 Apr | 1318.70 | 1.4 | -0.30000000000000004 | 36.29 | 174 | 27 | 1,193 | |||||||||
| 16 Apr | 1319.20 | 1.7 | -0.15000000000000013 | 36.69 | 372 | -10 | 1,167 | |||||||||
| 15 Apr | 1305.30 | 1.9 | 0.2999999999999998 | 38.32 | 367 | -31 | 1,183 | |||||||||
| 13 Apr | 1276.80 | 1.55 | -1.05 | 39.4 | 243 | -74 | 1,213 | |||||||||
| 10 Apr | 1292.50 | 2.5 | -3.2 | 36.7 | 1,353 | -394 | 1,292 | |||||||||
| 9 Apr | 1331.60 | 5.65 | -0.7 | 35.18 | 665 | -7 | 1,686 | |||||||||
| 8 Apr | 1346.20 | 6 | 0.25 | 31.85 | 1,813 | 281 | 1,693 | |||||||||
| 7 Apr | 1339.40 | 5.85 | 1.9 | 32.07 | 984 | 107 | 1,410 | |||||||||
| 6 Apr | 1306.20 | 4.05 | 0.55 | 33.93 | 455 | -31 | 1,302 | |||||||||
| 2 Apr | 1300.80 | 3.45 | -0.25 | 31.29 | 1,360 | 296 | 1,333 | |||||||||
| 1 Apr | 1275.70 | 3.75 | -0.25 | 34.05 | 893 | 401 | 1,038 | |||||||||
| 30 Mar | 1250.60 | 4.1 | -1.55 | 38.08 | 685 | 131 | 634 | |||||||||
| 27 Mar | 1269.70 | 5.6 | -1.3 | 35.9 | 493 | 29 | 501 | |||||||||
| 25 Mar | 1279.10 | 7 | -1.05 | 35.12 | 363 | -42 | 474 | |||||||||
| 24 Mar | 1278.30 | 8.05 | -0.6 | 35.72 | 367 | 18 | 527 | |||||||||
| 23 Mar | 1256.80 | 8.55 | 1.8 | 39.86 | 287 | 89 | 506 | |||||||||
| 20 Mar | 1255.90 | 6.7 | 0.4 | 35.33 | 155 | 10 | 415 | |||||||||
| 19 Mar | 1220.80 | 6 | -1.95 | 37.94 | 196 | -10 | 406 | |||||||||
| 18 Mar | 1267.10 | 8.05 | 2 | 34.59 | 344 | 26 | 416 | |||||||||
| 17 Mar | 1232.90 | 6 | -2 | 35.88 | 315 | 37 | 390 | |||||||||
| 16 Mar | 1249.80 | 7.7 | -0.4 | 36.16 | 118 | 22 | 353 | |||||||||
| 13 Mar | 1248.30 | 8.2 | -1.55 | 34.78 | 138 | -6 | 330 | |||||||||
| 12 Mar | 1265.80 | 9.7 | -2.9 | 33.92 | 278 | 74 | 334 | |||||||||
| 11 Mar | 1276.30 | 12.6 | -1.15 | 34.92 | 109 | -17 | 259 | |||||||||
| 10 Mar | 1295.60 | 14.6 | -3.95 | 33.26 | 168 | 97 | 275 | |||||||||
| 9 Mar | 1315.00 | 18.5 | 2.9 | 32.92 | 67 | -25 | 178 | |||||||||
| 6 Mar | 1308.40 | 16 | -2.25 | 30.8 | 102 | 5 | 203 | |||||||||
| 5 Mar | 1305.80 | 18 | -0.35 | 32.69 | 116 | 63 | 197 | |||||||||
| 4 Mar | 1307.40 | 18.5 | 2.8 | 32.57 | 117 | 19 | 131 | |||||||||
| 2 Mar | 1288.90 | 15.7 | -3.1 | 32.32 | 92 | 36 | 112 | |||||||||
| 27 Feb | 1300.10 | 19.25 | 1.6 | 32.44 | 45 | 10 | 76 | |||||||||
| 26 Feb | 1289.10 | 18.55 | -0.65 | 32.75 | 21 | 2 | 66 | |||||||||
| 25 Feb | 1290.10 | 19.6 | -2.05 | 33.28 | 51 | 17 | 64 | |||||||||
| 24 Feb | 1275.50 | 21.5 | -8.5 | 35.53 | 41 | 21 | 46 | |||||||||
| 23 Feb | 1327.50 | 30 | -7.15 | 33.3 | 9 | 5 | 23 | |||||||||
| 20 Feb | 1353.20 | 38 | -12.85 | 32.58 | 9 | 3 | 18 | |||||||||
| 19 Feb | 1370.50 | 50.85 | -7.15 | 36 | 1 | 0 | 14 | |||||||||
| 18 Feb | 1373.70 | 58 | 14.1 | - | 0 | 0 | 14 | |||||||||
| 17 Feb | 1391.20 | 58 | 14.1 | 34.19 | 5 | 0 | 14 | |||||||||
| 16 Feb | 1365.60 | 43.9 | -3.9 | 31.44 | 11 | 1 | 13 | |||||||||
| 13 Feb | 1369.10 | 47.8 | -195.95 | 32.47 | 19 | 11 | 11 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 1386.00 | 243.75 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1471.90 | 243.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1497.80 | 243.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1497.20 | 243.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1507.10 | 243.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1520.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1535.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1656.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1629.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1654.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1641.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1659.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1480 expiring on 28APR2026
Delta for 1480 CE is 0
Historical price for 1480 CE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 0.1, which was -0.4 lower than the previous day. The implied volatity was 78.57, the open interest changed by -141 which decreased total open position to 907
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 0.5, which was -0.050000000000000044 lower than the previous day. The implied volatity was 66.14, the open interest changed by 109 which increased total open position to 1049
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 0.5, which was -0.30000000000000004 lower than the previous day. The implied volatity was 53.33, the open interest changed by -193 which decreased total open position to 941
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 0.8, which was -0.19999999999999996 lower than the previous day. The implied volatity was 42.36, the open interest changed by -176 which decreased total open position to 1134
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 0.95, which was -0.44999999999999996 lower than the previous day. The implied volatity was 41.88, the open interest changed by 106 which increased total open position to 1310
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 1.4, which was -0.30000000000000004 lower than the previous day. The implied volatity was 36.29, the open interest changed by 27 which increased total open position to 1193
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 1.7, which was -0.15000000000000013 lower than the previous day. The implied volatity was 36.69, the open interest changed by -10 which decreased total open position to 1167
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 1.9, which was 0.2999999999999998 higher than the previous day. The implied volatity was 38.32, the open interest changed by -31 which decreased total open position to 1183
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was 39.4, the open interest changed by -74 which decreased total open position to 1213
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 2.5, which was -3.2 lower than the previous day. The implied volatity was 36.7, the open interest changed by -394 which decreased total open position to 1292
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 5.65, which was -0.7 lower than the previous day. The implied volatity was 35.18, the open interest changed by -7 which decreased total open position to 1686
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 6, which was 0.25 higher than the previous day. The implied volatity was 31.85, the open interest changed by 281 which increased total open position to 1693
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 5.85, which was 1.9 higher than the previous day. The implied volatity was 32.07, the open interest changed by 107 which increased total open position to 1410
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 4.05, which was 0.55 higher than the previous day. The implied volatity was 33.93, the open interest changed by -31 which decreased total open position to 1302
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was 31.29, the open interest changed by 296 which increased total open position to 1333
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was 34.05, the open interest changed by 401 which increased total open position to 1038
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 4.1, which was -1.55 lower than the previous day. The implied volatity was 38.08, the open interest changed by 131 which increased total open position to 634
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 5.6, which was -1.3 lower than the previous day. The implied volatity was 35.9, the open interest changed by 29 which increased total open position to 501
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 35.12, the open interest changed by -42 which decreased total open position to 474
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 8.05, which was -0.6 lower than the previous day. The implied volatity was 35.72, the open interest changed by 18 which increased total open position to 527
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 8.55, which was 1.8 higher than the previous day. The implied volatity was 39.86, the open interest changed by 89 which increased total open position to 506
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 6.7, which was 0.4 higher than the previous day. The implied volatity was 35.33, the open interest changed by 10 which increased total open position to 415
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 6, which was -1.95 lower than the previous day. The implied volatity was 37.94, the open interest changed by -10 which decreased total open position to 406
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 8.05, which was 2 higher than the previous day. The implied volatity was 34.59, the open interest changed by 26 which increased total open position to 416
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 35.88, the open interest changed by 37 which increased total open position to 390
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 7.7, which was -0.4 lower than the previous day. The implied volatity was 36.16, the open interest changed by 22 which increased total open position to 353
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 8.2, which was -1.55 lower than the previous day. The implied volatity was 34.78, the open interest changed by -6 which decreased total open position to 330
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 9.7, which was -2.9 lower than the previous day. The implied volatity was 33.92, the open interest changed by 74 which increased total open position to 334
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 12.6, which was -1.15 lower than the previous day. The implied volatity was 34.92, the open interest changed by -17 which decreased total open position to 259
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 14.6, which was -3.95 lower than the previous day. The implied volatity was 33.26, the open interest changed by 97 which increased total open position to 275
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 18.5, which was 2.9 higher than the previous day. The implied volatity was 32.92, the open interest changed by -25 which decreased total open position to 178
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 16, which was -2.25 lower than the previous day. The implied volatity was 30.8, the open interest changed by 5 which increased total open position to 203
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 18, which was -0.35 lower than the previous day. The implied volatity was 32.69, the open interest changed by 63 which increased total open position to 197
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 18.5, which was 2.8 higher than the previous day. The implied volatity was 32.57, the open interest changed by 19 which increased total open position to 131
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 15.7, which was -3.1 lower than the previous day. The implied volatity was 32.32, the open interest changed by 36 which increased total open position to 112
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 19.25, which was 1.6 higher than the previous day. The implied volatity was 32.44, the open interest changed by 10 which increased total open position to 76
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 18.55, which was -0.65 lower than the previous day. The implied volatity was 32.75, the open interest changed by 2 which increased total open position to 66
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 19.6, which was -2.05 lower than the previous day. The implied volatity was 33.28, the open interest changed by 17 which increased total open position to 64
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 21.5, which was -8.5 lower than the previous day. The implied volatity was 35.53, the open interest changed by 21 which increased total open position to 46
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 30, which was -7.15 lower than the previous day. The implied volatity was 33.3, the open interest changed by 5 which increased total open position to 23
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 38, which was -12.85 lower than the previous day. The implied volatity was 32.58, the open interest changed by 3 which increased total open position to 18
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 50.85, which was -7.15 lower than the previous day. The implied volatity was 36, the open interest changed by 0 which decreased total open position to 14
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 58, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 58, which was 14.1 higher than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 14
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 43.9, which was -3.9 lower than the previous day. The implied volatity was 31.44, the open interest changed by 1 which increased total open position to 13
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 47.8, which was -195.95 lower than the previous day. The implied volatity was 32.47, the open interest changed by 11 which increased total open position to 11
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 243.75, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 243.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 243.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 243.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 243.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb INFY was trading at 1629.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INFY was trading at 1654.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan INFY was trading at 1641.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INFY was trading at 1659.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INFY 28-Apr-2026 (4d) 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -0.12
Gamma: 0.0001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1163.40 | 311 | 64.19999999999999 | 78.49 | 17 | -3 | 600 |
| 23 Apr | 1240.60 | 246.8 | 40.75 | 98.88 | 12 | -3 | 603 |
| 22 Apr | 1268.60 | 206.05 | 40.60000000000002 | 53.84 | 6 | -1 | 606 |
| 21 Apr | 1313.20 | 165.45 | -2.5500000000000114 | 47.76 | 24 | -2 | 608 |
| 20 Apr | 1312.60 | 168 | 7.5 | 59.12 | 21 | 0 | 610 |
| 17 Apr | 1318.70 | 160.5 | 1.5 | 43.61 | 6 | 0 | 610 |
| 16 Apr | 1319.20 | 159 | -18 | 39.6 | 10 | 0 | 610 |
| 15 Apr | 1305.30 | 177 | -29.099999999999994 | 50.24 | 14 | 0 | 610 |
| 13 Apr | 1276.80 | 206.1 | 7.299999999999983 | 51.48 | 18 | -1 | 610 |
| 10 Apr | 1292.50 | 198.8 | 45.35000000000002 | 53 | 4 | 0 | 610 |
| 9 Apr | 1331.60 | 152.85 | 6.85 | 44.47 | 8 | 1 | 609 |
| 8 Apr | 1346.20 | 146 | -2.9 | 49.7 | 29 | 5 | 608 |
| 7 Apr | 1339.40 | 148.5 | -30.05 | 45.92 | 12 | 0 | 600 |
| 6 Apr | 1306.20 | 178.25 | -17.45 | 48.78 | 92 | 65 | 598 |
| 2 Apr | 1300.80 | 195 | -11.05 | 55.65 | 66 | 29 | 532 |
| 1 Apr | 1275.70 | 205.3 | -31.55 | 50.28 | 424 | 209 | 502 |
| 30 Mar | 1250.60 | 236.85 | 9.7 | 55.57 | 109 | 90 | 293 |
| 27 Mar | 1269.70 | 226.8 | 16.8 | 59.41 | 85 | 74 | 203 |
| 25 Mar | 1279.10 | 210 | -3 | 51.14 | 22 | 17 | 128 |
| 24 Mar | 1278.30 | 213 | -20.3 | 54.14 | 19 | 18 | 110 |
| 23 Mar | 1256.80 | 233.3 | 3.3 | 52.88 | 8 | 7 | 91 |
| 20 Mar | 1255.90 | 230 | 10 | 50.92 | 2 | 1 | 83 |
| 19 Mar | 1220.80 | 220 | -20 | - | 30 | 0 | 82 |
| 18 Mar | 1267.10 | 220 | -20 | 48.96 | 30 | 23 | 81 |
| 17 Mar | 1232.90 | 240 | 0 | 42.12 | 8 | 7 | 57 |
| 16 Mar | 1249.80 | 240 | 11.7 | 50.75 | 34 | 13 | 48 |
| 13 Mar | 1248.30 | 228.3 | 33.3 | 43.68 | 2 | 1 | 35 |
| 12 Mar | 1265.80 | 195 | 23 | - | 0 | 3 | 0 |
| 11 Mar | 1276.30 | 195 | 23 | 32.62 | 3 | 1 | 32 |
| 10 Mar | 1295.60 | 172 | -8.05 | - | 17 | 0 | 31 |
| 9 Mar | 1315.00 | 172 | -8.05 | 39.31 | 17 | 16 | 30 |
| 6 Mar | 1308.40 | 180.05 | -10.3 | 41.41 | 11 | 8 | 14 |
| 5 Mar | 1305.80 | 190.35 | 10.35 | 44.69 | 3 | 0 | 6 |
| 4 Mar | 1307.40 | 180 | -2 | 38.84 | 2 | 1 | 6 |
| 2 Mar | 1288.90 | 182 | -4 | - | 0 | 1 | 0 |
| 27 Feb | 1300.10 | 182 | -4 | 36.09 | 1 | 0 | 4 |
| 26 Feb | 1289.10 | 186 | -16 | 34.7 | 1 | 0 | 3 |
| 25 Feb | 1290.10 | 202 | 82 | 43.57 | 2 | 0 | 3 |
| 24 Feb | 1275.50 | 120 | 29.9 | - | 0 | 0 | 0 |
| 23 Feb | 1327.50 | 120 | 29.9 | - | 0 | 0 | 3 |
| 20 Feb | 1353.20 | 120 | 29.9 | - | 0 | 0 | 3 |
| 19 Feb | 1370.50 | 120 | 29.9 | - | 0 | 0 | 3 |
| 18 Feb | 1373.70 | 120 | 29.9 | - | 0 | 0 | 3 |
| 17 Feb | 1391.20 | 120 | 29.9 | 34.83 | 1 | 0 | 2 |
| 16 Feb | 1365.60 | 90.1 | 39.35 | 14.26 | 1 | 0 | 2 |
| 13 Feb | 1369.10 | 50.75 | 4 | - | 0 | 0 | 2 |
| 12 Feb | 1386.00 | 50.75 | 4 | - | 0 | 0 | 2 |
| 11 Feb | 1471.90 | 50.75 | 4 | - | 0 | 0 | 2 |
| 10 Feb | 1497.80 | 50.75 | 4 | 26.47 | 1 | 0 | 2 |
| 9 Feb | 1497.20 | 46.75 | -3.25 | - | 0 | 0 | 2 |
| 6 Feb | 1507.10 | 46.75 | -3.25 | - | 0 | 0 | 2 |
| 5 Feb | 1520.20 | 46.75 | -3.25 | 27.85 | 2 | 1 | 2 |
| 4 Feb | 1535.80 | 50 | 31.65 | 30.57 | 1 | 0 | 0 |
| 3 Feb | 1656.00 | 18.35 | 0 | 7.3 | 0 | 0 | 0 |
| 2 Feb | 1629.40 | 18.35 | 0 | 5.97 | 0 | 0 | 0 |
| 1 Feb | 1654.50 | 18.35 | 0 | 6.93 | 0 | 0 | 0 |
| 30 Jan | 1641.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 1659.50 | 0 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1480 expiring on 28APR2026
Delta for 1480 PE is -1
Historical price for 1480 PE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 311, which was 64.19999999999999 higher than the previous day. The implied volatity was 78.49, the open interest changed by -3 which decreased total open position to 600
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 246.8, which was 40.75 higher than the previous day. The implied volatity was 98.88, the open interest changed by -3 which decreased total open position to 603
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 206.05, which was 40.60000000000002 higher than the previous day. The implied volatity was 53.84, the open interest changed by -1 which decreased total open position to 606
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 165.45, which was -2.5500000000000114 lower than the previous day. The implied volatity was 47.76, the open interest changed by -2 which decreased total open position to 608
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 168, which was 7.5 higher than the previous day. The implied volatity was 59.12, the open interest changed by 0 which decreased total open position to 610
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 160.5, which was 1.5 higher than the previous day. The implied volatity was 43.61, the open interest changed by 0 which decreased total open position to 610
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 159, which was -18 lower than the previous day. The implied volatity was 39.6, the open interest changed by 0 which decreased total open position to 610
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 177, which was -29.099999999999994 lower than the previous day. The implied volatity was 50.24, the open interest changed by 0 which decreased total open position to 610
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 206.1, which was 7.299999999999983 higher than the previous day. The implied volatity was 51.48, the open interest changed by -1 which decreased total open position to 610
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 198.8, which was 45.35000000000002 higher than the previous day. The implied volatity was 53, the open interest changed by 0 which decreased total open position to 610
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 152.85, which was 6.85 higher than the previous day. The implied volatity was 44.47, the open interest changed by 1 which increased total open position to 609
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 146, which was -2.9 lower than the previous day. The implied volatity was 49.7, the open interest changed by 5 which increased total open position to 608
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 148.5, which was -30.05 lower than the previous day. The implied volatity was 45.92, the open interest changed by 0 which decreased total open position to 600
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 178.25, which was -17.45 lower than the previous day. The implied volatity was 48.78, the open interest changed by 65 which increased total open position to 598
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 195, which was -11.05 lower than the previous day. The implied volatity was 55.65, the open interest changed by 29 which increased total open position to 532
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 205.3, which was -31.55 lower than the previous day. The implied volatity was 50.28, the open interest changed by 209 which increased total open position to 502
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 236.85, which was 9.7 higher than the previous day. The implied volatity was 55.57, the open interest changed by 90 which increased total open position to 293
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 226.8, which was 16.8 higher than the previous day. The implied volatity was 59.41, the open interest changed by 74 which increased total open position to 203
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 210, which was -3 lower than the previous day. The implied volatity was 51.14, the open interest changed by 17 which increased total open position to 128
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 213, which was -20.3 lower than the previous day. The implied volatity was 54.14, the open interest changed by 18 which increased total open position to 110
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 233.3, which was 3.3 higher than the previous day. The implied volatity was 52.88, the open interest changed by 7 which increased total open position to 91
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 230, which was 10 higher than the previous day. The implied volatity was 50.92, the open interest changed by 1 which increased total open position to 83
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 220, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 220, which was -20 lower than the previous day. The implied volatity was 48.96, the open interest changed by 23 which increased total open position to 81
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 240, which was 0 lower than the previous day. The implied volatity was 42.12, the open interest changed by 7 which increased total open position to 57
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 240, which was 11.7 higher than the previous day. The implied volatity was 50.75, the open interest changed by 13 which increased total open position to 48
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 228.3, which was 33.3 higher than the previous day. The implied volatity was 43.68, the open interest changed by 1 which increased total open position to 35
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 195, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 195, which was 23 higher than the previous day. The implied volatity was 32.62, the open interest changed by 1 which increased total open position to 32
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 172, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 172, which was -8.05 lower than the previous day. The implied volatity was 39.31, the open interest changed by 16 which increased total open position to 30
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 180.05, which was -10.3 lower than the previous day. The implied volatity was 41.41, the open interest changed by 8 which increased total open position to 14
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 190.35, which was 10.35 higher than the previous day. The implied volatity was 44.69, the open interest changed by 0 which decreased total open position to 6
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 180, which was -2 lower than the previous day. The implied volatity was 38.84, the open interest changed by 1 which increased total open position to 6
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 182, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 182, which was -4 lower than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 4
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 186, which was -16 lower than the previous day. The implied volatity was 34.7, the open interest changed by 0 which decreased total open position to 3
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 202, which was 82 higher than the previous day. The implied volatity was 43.57, the open interest changed by 0 which decreased total open position to 3
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 120, which was 29.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 120, which was 29.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 120, which was 29.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 120, which was 29.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 120, which was 29.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 120, which was 29.9 higher than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 2
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 90.1, which was 39.35 higher than the previous day. The implied volatity was 14.26, the open interest changed by 0 which decreased total open position to 2
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 50.75, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 50.75, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 50.75, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 50.75, which was 4 higher than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 2
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 46.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 46.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 46.75, which was -3.25 lower than the previous day. The implied volatity was 27.85, the open interest changed by 1 which increased total open position to 2
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 50, which was 31.65 higher than the previous day. The implied volatity was 30.57, the open interest changed by 0 which decreased total open position to 0
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 7.3, the open interest changed by 0 which decreased total open position to 0
On 2 Feb INFY was trading at 1629.40. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INFY was trading at 1654.50. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
On 30 Jan INFY was trading at 1641.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INFY was trading at 1659.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
